Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

MicroSectors FANG+ ETN (FNGS)

53.77
+0.48
+(0.90%)
At close: April 29 at 4:00:00 PM EDT
53.24
-0.53
(-0.99%)
After hours: April 29 at 7:57:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202552.7653.7752.7653.7753.7780,600
Apr 28, 202553.7553.8352.3653.2953.29126,700
Apr 25, 202553.0053.8552.6053.8553.85219,000
Apr 24, 202550.5452.5950.5452.4452.44184,200
Apr 23, 202550.2950.9849.5449.9349.93138,900
Apr 22, 202547.4448.7247.4448.3548.3564,900
Apr 21, 202547.6047.6346.2547.0347.0388,700
Apr 17, 202549.1649.1647.9648.0948.0949,300
Apr 16, 202549.4949.5847.8648.7048.70133,900
Apr 15, 202550.3050.8950.1250.4050.4041,900
Apr 14, 202551.0651.2749.3550.0450.0489,300
Apr 11, 202548.9449.8848.3749.8849.8879,900
Apr 10, 202549.6050.0547.3648.9748.97124,000
Apr 9, 202545.0051.4145.0050.8250.82260,900
Apr 8, 202547.5748.2944.5745.0445.04249,200
Apr 7, 202543.0047.3442.5045.7145.71269,900
Apr 4, 202545.6546.1044.5044.9144.91214,000
Apr 3, 202548.0448.5247.3947.5747.57369,600
Apr 2, 202549.6751.3649.6750.8650.8639,400
Apr 1, 202549.5650.4549.5550.3750.3758,500
Mar 31, 202549.1149.8448.2749.8249.8271,200
Mar 28, 202551.3051.5649.7749.9949.99111,100
Mar 27, 202551.8152.2551.5151.9251.9285,600
Mar 26, 202553.6253.6252.0652.4352.4361,200
Mar 25, 202553.5054.0153.4853.7353.7385,400
Mar 24, 202553.0553.3652.7553.3653.36109,700
Mar 21, 202551.1952.1151.0851.9151.91108,100
Mar 20, 202551.5752.6851.5451.7451.74103,500
Mar 19, 202551.3552.7451.2052.1552.15275,600
Mar 18, 202551.6851.8050.7651.0651.06151,300
Mar 17, 202551.9052.7051.8752.1852.18153,400
Mar 14, 202551.1252.1351.1252.1052.10250,500
Mar 13, 202551.8451.8450.2550.5350.53735,400
Mar 12, 202551.8052.3351.1251.8451.84152,800
Mar 11, 202549.8951.5249.8950.8250.82126,800
Mar 10, 202551.0051.2149.2649.7849.78156,800
Mar 7, 202552.1152.8150.8052.2452.24145,500
Mar 6, 202553.3054.1752.0552.2252.22110,900
Mar 5, 202553.9354.7353.2554.6854.6874,200
Mar 4, 202553.3954.9552.6053.9653.96214,100
Mar 3, 202556.1456.2153.5054.0554.05118,900
Feb 28, 202554.3555.6653.9755.5355.5389,400
Feb 27, 202557.2557.3454.5854.6654.6697,200
Feb 26, 202556.0357.1455.9456.7056.7093,100
Feb 25, 202556.3456.6754.9455.6855.68182,400
Feb 24, 202558.0058.1756.4956.5756.57339,100
Feb 21, 202560.1060.1057.6057.7557.75637,200
Feb 20, 202560.5560.5559.2960.0760.07396,900
Feb 19, 202560.7460.7460.0160.6460.64155,500
Feb 18, 202561.2361.3160.2560.9760.97223,400
Feb 14, 202560.8661.3460.6061.3361.33371,200
Feb 13, 202560.1561.0459.8061.0461.04769,200
Feb 12, 202559.5260.2159.2460.1760.1776,300
Feb 11, 202559.6860.3559.6760.2760.2773,700
Feb 10, 202559.6860.4659.6860.1560.1574,600
Feb 7, 202560.1460.5059.2259.4759.4798,600
Feb 6, 202559.7060.1959.6260.1960.1947,900
Feb 5, 202559.1259.7358.9659.5259.5255,300
Feb 4, 202558.8559.5358.6659.5359.5374,200
Feb 3, 202557.6658.9357.6058.6658.66191,600
Jan 31, 202559.5560.0558.8058.8058.80227,700
Jan 30, 202559.2159.6058.2358.8458.84170,400
Jan 29, 202560.0560.0558.9459.7659.76179,300
Jan 28, 202558.4860.3458.0660.1860.18174,400
Jan 27, 202557.8158.9857.1758.0558.05417,200
Jan 24, 202560.4660.8559.9460.0760.0792,800
Jan 23, 202559.8760.4859.5860.4760.47136,300
Jan 22, 202559.8560.3959.7060.0660.06229,200
Jan 21, 202558.2858.7057.8458.3858.38140,300
Jan 17, 202557.9958.0857.3357.9757.9776,000
Jan 16, 202558.0058.0757.0157.0157.0186,300
Jan 15, 202557.0357.7456.7957.0757.07120,600
Jan 14, 202556.7056.7755.6356.1156.1183,000
Jan 13, 202555.6956.4455.6056.4456.44118,100
Jan 10, 202557.5257.5256.0956.9056.90155,300
Jan 8, 202558.1158.2557.3157.8057.8085,800
Jan 7, 202559.5859.5857.7057.9557.95181,700
Jan 6, 202558.8959.5258.8059.2359.23163,500
Jan 3, 202557.7558.3857.6358.0758.0780,800
Jan 2, 202557.8058.1656.6057.0757.07132,900
Dec 31, 202458.1858.1857.1457.3657.36122,700
Dec 30, 202457.7458.5157.4258.2458.24236,600
Dec 27, 202459.3559.3558.0058.3658.36101,800
Dec 26, 202459.5960.0059.1960.0060.0076,300
Dec 24, 202459.3560.0059.1059.9859.98101,900
Dec 23, 202458.4659.1257.9659.1259.12146,200
Dec 20, 202457.0158.8756.5558.2058.20171,700
Dec 19, 202458.1558.1557.2557.6757.67158,700
Dec 18, 202459.8359.8556.4756.9056.90214,800
Dec 17, 202459.7660.0459.1459.5659.56209,000
Dec 16, 202458.8760.6058.8760.6060.60199,600
Dec 13, 202458.3959.1157.9458.9358.93116,700
Dec 12, 202457.8658.0957.5357.9157.9166,100
Dec 11, 202456.7958.2056.7958.2058.20121,500
Dec 10, 202456.5957.2356.1456.5056.5088,100
Dec 9, 202456.7156.9456.1256.6756.67116,600
Dec 6, 202456.2257.0456.2257.0157.01107,300
Dec 5, 202456.1756.5456.0856.4656.46119,100
Dec 4, 202455.4756.2355.4756.2356.23185,900
Dec 3, 202454.1755.1154.1055.1155.11138,100
Dec 2, 202453.6754.5153.6754.4454.44133,900
Nov 29, 202453.1953.7853.1453.7853.7828,900
Nov 27, 202453.6853.6852.7053.2153.21158,800
Nov 26, 202453.4854.0353.4854.0354.03104,000
Nov 25, 202454.0054.0553.0753.1653.16173,000
Nov 22, 202453.4753.7053.3453.7053.7036,200
Nov 21, 202454.0054.0152.8653.5353.53139,100
Nov 20, 202453.8653.8652.8753.6853.6858,500
Nov 19, 202452.5053.9152.5053.9153.91181,300
Nov 18, 202452.4653.0352.2752.7952.7987,900
Nov 15, 202453.2653.2652.1352.4752.47249,200
Nov 14, 202454.1754.3353.8053.9553.9559,900
Nov 13, 202454.1654.7553.8854.1954.19102,600
Nov 12, 202453.7654.1753.6554.1454.1490,300
Nov 11, 202453.8053.8053.2753.7653.76117,000
Nov 8, 202453.8653.9653.4953.8253.82120,700
Nov 7, 202453.0954.1153.0653.9653.96123,600
Nov 6, 202452.1552.8952.0052.8952.89165,900
Nov 5, 202450.8351.4650.8351.4151.41130,500
Nov 4, 202450.6050.9550.3950.5250.5261,700
Nov 1, 202450.5351.1050.3650.7750.77167,500
Oct 31, 202451.3251.3250.0750.2450.24434,600
Oct 30, 202452.3952.4651.8151.9151.91145,700
Oct 29, 202451.2152.1751.0852.0552.05623,600
Oct 28, 202451.5351.5351.0851.0851.08120,800
Oct 25, 202451.2751.7551.0051.0851.08284,800
Oct 24, 202450.8250.9750.5850.9550.95128,600
Oct 23, 202451.4051.4650.1850.4550.45384,000
Oct 22, 202451.3251.8251.1351.6751.6799,400
Oct 21, 202451.0051.5450.9751.4851.4893,800
Oct 18, 202451.2451.3651.0951.3651.36107,000
Oct 17, 202451.0351.0650.5650.5750.57106,400
Oct 16, 202450.3850.4949.9050.4150.4163,900
Oct 15, 202451.2251.2250.1050.3050.30150,300
Oct 14, 202451.4251.7151.0551.2951.29264,900
Oct 11, 202450.9451.1750.7251.0851.08108,600
Oct 10, 202450.4751.1550.4751.0251.0269,800
Oct 9, 202450.2350.7049.9650.6450.64112,400
Oct 8, 202449.5750.3649.5150.3650.36429,400
Oct 7, 202449.7949.8649.1149.1949.19165,500
Oct 4, 202449.7050.0049.1849.9349.93106,800
Oct 3, 202448.6249.2148.6249.0649.0646,100
Oct 2, 202448.4948.9548.3348.8148.8185,300
Oct 1, 202449.3349.3948.2648.3848.3876,700
Sep 30, 202449.0049.4148.8149.4149.4169,500
Sep 27, 202449.4949.4948.9749.0149.0151,000
Sep 26, 202450.1850.2049.0449.5049.5071,200
Sep 25, 202449.4749.8849.4749.5749.5789,700
Sep 24, 202449.6349.6848.8749.6849.68197,700
Sep 23, 202449.6049.7649.3149.4949.49142,300
Sep 20, 202449.7849.8049.0649.4949.49132,700
Sep 19, 202449.2849.9749.1649.7849.78140,000
Sep 18, 202448.4848.9348.0448.0948.09165,400
Sep 17, 202448.6248.7948.0448.3048.3099,900
Sep 16, 202448.1548.1947.7448.1448.14124,000
Sep 13, 202448.2748.6248.1748.5748.5795,200
Sep 12, 202447.6848.4047.4848.3248.32133,900
Sep 11, 202446.5347.7045.6247.7047.70123,600
Sep 10, 202446.0046.4845.6846.4846.48112,100
Sep 9, 202445.6145.8645.1145.8045.8063,600
Sep 6, 202446.8846.9444.9744.9744.97110,900
Sep 5, 202446.3347.6146.3347.1047.10306,700
Sep 4, 202445.8946.8645.8746.3946.3977,900
Sep 3, 202447.6347.7546.0846.1746.17232,200
Aug 30, 202447.6448.0047.2547.9247.92103,400
Aug 29, 202447.5648.2047.0647.2847.28840,800
Aug 28, 202447.9747.9746.8247.2147.21126,800
Aug 27, 202447.8348.2747.6347.9247.9249,200
Aug 26, 202448.5548.6247.7548.1048.10128,200
Aug 23, 202448.3948.9448.0148.5548.55112,700
Aug 22, 202449.5049.6047.8448.1148.11186,800
Aug 21, 202449.3749.8249.2449.5049.50115,000
Aug 20, 202449.4549.7349.2249.5449.5469,300
Aug 19, 202448.6949.4748.6149.4749.47305,500
Aug 16, 202448.1648.7748.1148.6148.6166,200
Aug 15, 202447.6748.5847.6748.5848.5893,600
Aug 14, 202447.4747.5646.7347.2347.2387,400
Aug 13, 202446.3147.4546.2947.4547.45104,300
Aug 12, 202445.9546.1545.6345.8845.8882,300
Aug 9, 202445.1945.9745.1745.9745.97104,100
Aug 8, 202444.6845.5144.1845.5145.51837,000
Aug 7, 202445.1745.5143.7743.8343.83121,900
Aug 6, 202444.0945.1443.4744.4944.49224,100
Aug 5, 202441.8044.4941.6243.6843.68753,300
Aug 2, 202445.7746.2044.9545.7445.74228,500
Aug 1, 202448.6249.0846.5547.0847.08193,700
Jul 31, 202447.7148.4147.5648.4148.41114,400
Jul 30, 202447.6747.7446.2046.6546.65142,800
Jul 29, 202447.6047.9247.2047.5647.5662,600
Jul 26, 202447.3547.5346.8547.2047.2076,000
Jul 25, 202447.2147.9446.0547.0247.02100,200
Jul 24, 202448.4848.5547.0447.0447.04166,400
Jul 23, 202449.8550.3849.8350.0450.0449,100
Jul 22, 202449.4450.0649.3349.6649.66108,100
Jul 19, 202449.3549.7548.6248.6248.6299,400
Jul 18, 202450.1350.1448.9949.2149.21138,000
Jul 17, 202450.2050.2949.3849.6449.64216,600
Jul 16, 202451.6951.7750.7251.0751.07131,100
Jul 15, 202451.4852.1451.0851.3051.3098,000
Jul 12, 202450.6951.6250.5551.1851.18204,000
Jul 11, 202453.0453.0850.8451.1651.16302,800
Jul 10, 202452.7953.1452.3853.1453.14203,900
Jul 9, 202452.6252.8652.4052.7252.7291,500
Jul 8, 202452.5252.7252.1552.3152.31327,300
Jul 5, 202451.9652.6351.8852.6352.63171,900
Jul 3, 202451.0051.8950.8551.8951.8988,600
Jul 2, 202450.0650.9150.0650.8350.83193,800
Jul 1, 202449.3150.1248.9250.1250.12124,700
Jun 28, 202449.5049.9848.9249.1349.13130,200
Jun 27, 202449.0749.4949.0549.4849.48122,700
Jun 26, 202448.1949.0848.1949.0449.04169,100
Jun 25, 202447.7148.3447.6048.3448.3457,300
Jun 24, 202448.2748.3447.4747.6647.66111,600
Jun 21, 202448.4648.6048.1748.2548.2574,600
Jun 20, 202449.2549.4048.2448.5448.54135,300
Jun 18, 202449.3549.3548.9049.2349.23101,900
Jun 17, 202448.6249.6348.4749.4849.48275,800
Jun 14, 202448.1848.5248.0348.4448.44121,000
Jun 13, 202448.4548.6047.9448.2248.2272,700
Jun 12, 202447.0247.7546.9847.5247.52113,100
Jun 11, 202446.0746.5845.9546.5746.5738,500
Jun 10, 202446.0046.1745.8146.0846.0846,000
Jun 7, 202446.0746.2845.9445.9945.9964,900
Jun 6, 202446.2446.3545.9046.2846.2855,800
Jun 5, 202445.5346.2545.2946.2546.25100,600
Jun 4, 202444.9945.2444.8145.2445.2442,100
Jun 3, 202445.0045.2644.5145.0245.0244,400
May 31, 202445.1345.1443.9044.6644.6646,700
May 30, 202445.7845.7844.8845.0445.04203,900
May 29, 202445.6446.1545.6445.9345.93128,200
May 28, 202445.9146.0545.6746.0146.0138,300
May 24, 202445.2645.8845.2345.7945.7957,900
May 23, 202446.0746.1544.8445.1145.1179,100
May 22, 202445.5945.7145.1045.4145.41106,100
May 21, 202445.2145.8345.1045.8345.83176,200
May 20, 202444.9745.4244.9745.1845.1895,700
May 17, 202445.0045.1244.7344.9544.9564,700
May 16, 202445.2045.3644.9944.9944.99769,700
May 15, 202444.8745.2944.3945.2945.29160,300
May 14, 202444.0744.6444.0344.5644.56125,700
May 13, 202444.0144.1143.8044.1144.1126,200
May 10, 202444.0844.1943.6443.9743.9765,700
May 9, 202444.0444.0443.6943.7243.7287,600
May 8, 202443.5644.1843.5643.8643.8677,400
May 7, 202444.1844.1943.8444.1844.18120,300
May 6, 202443.6544.3743.5244.3744.37115,500
May 3, 202443.2343.5043.0243.4243.42172,300
May 2, 202442.3642.6441.8442.6442.64110,300
May 1, 202442.1342.8641.7541.8341.83113,600
Apr 30, 202442.8243.1342.1042.1042.1088,700

Related Tickers